The Lakshmi Mills Company Limited (BOM:502958)
India · Delayed Price · Currency is INR 7,800.00
+160.00 (2.09%)
At close: Oct 22, 2026
The Lakshmi Mills Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2.09% | 1 |
| Oct 21, 2026 | 7,700.00 | 7,750.05 | 7,640.00 | 7,640.00 | 7,640.00 | -3.01% | 3 |
| Oct 15, 2026 | 7,999.95 | 8,140.00 | 7,877.00 | 7,877.00 | 7,877.00 | -1.84% | 23 |
| Oct 14, 2026 | 7,610.00 | 8,493.85 | 7,610.00 | 8,024.45 | 8,024.45 | 3.65% | 102 |
| Oct 13, 2026 | 7,742.00 | 7,742.00 | 7,742.00 | 7,742.00 | 7,742.00 | - | 1 |
| Oct 12, 2026 | 7,460.05 | 7,845.00 | 7,460.00 | 7,742.20 | 7,742.20 | 2.50% | 11 |
| Oct 8, 2026 | 7,609.95 | 7,800.05 | 7,300.00 | 7,553.25 | 7,553.25 | -3.72% | 23 |
| Oct 6, 2026 | 7,654.50 | 7,845.00 | 7,635.00 | 7,845.00 | 7,845.00 | -0.56% | 14 |
| Oct 5, 2026 | 7,885.70 | 7,919.00 | 7,662.00 | 7,888.85 | 7,888.85 | 0.04% | 18 |
| Oct 1, 2026 | 7,610.00 | 7,900.00 | 7,401.00 | 7,885.70 | 7,885.70 | 3.28% | 15 |
| Sep 30, 2026 | 7,625.05 | 7,636.00 | 7,625.05 | 7,635.00 | 7,635.00 | -0.52% | 5 |
| Sep 29, 2026 | 7,675.00 | 7,675.00 | 7,675.00 | 7,675.00 | 7,675.00 | -0.75% | 13 |
| Sep 28, 2026 | 7,599.95 | 7,733.00 | 7,599.95 | 7,733.00 | 7,733.00 | 0.59% | 2 |
| Sep 25, 2026 | 7,998.00 | 7,998.00 | 7,400.00 | 7,688.00 | 7,688.00 | -2.99% | 68 |
| Sep 24, 2026 | 7,997.00 | 7,997.00 | 7,849.95 | 7,924.95 | 7,924.95 | 0.32% | 7 |
| Sep 23, 2026 | 7,639.95 | 7,900.05 | 7,639.95 | 7,900.05 | 7,900.05 | 2.23% | 75 |
| Sep 21, 2026 | 7,651.00 | 7,728.00 | 7,621.00 | 7,728.00 | 7,728.00 | 0.43% | 32 |
| Sep 17, 2026 | 7,599.95 | 8,000.00 | 7,599.95 | 7,705.05 | 7,695.05 | 0.05% | 18 |
| Sep 15, 2026 | 7,793.95 | 7,793.95 | 7,701.00 | 7,701.00 | 7,691.01 | -1.19% | 6 |
| Sep 11, 2026 | 7,629.95 | 7,900.00 | 7,629.95 | 7,793.95 | 7,783.83 | -2.55% | 6 |
| Sep 9, 2026 | 7,749.95 | 7,998.00 | 7,749.95 | 7,998.00 | 7,987.62 | 1.84% | 2 |
| Sep 7, 2026 | 7,661.00 | 7,999.00 | 7,661.00 | 7,853.35 | 7,843.16 | -1.83% | 3 |
| Sep 4, 2026 | 7,730.00 | 8,000.00 | 7,730.00 | 8,000.00 | 7,989.62 | 3.49% | 32 |
| Sep 3, 2026 | 7,912.05 | 7,912.05 | 7,730.00 | 7,730.00 | 7,719.97 | -2.29% | 40 |
| Sep 2, 2026 | 7,901.00 | 8,000.00 | 7,825.00 | 7,911.50 | 7,901.23 | -0.11% | 87 |
| Sep 1, 2026 | 7,920.00 | 7,920.00 | 7,920.00 | 7,920.00 | 7,909.72 | -3.41% | 2 |
| Aug 31, 2026 | 8,200.00 | 8,279.95 | 8,199.90 | 8,199.90 | 8,189.26 | - | 6 |
| Aug 28, 2026 | 8,280.00 | 8,280.00 | 8,200.00 | 8,200.00 | 8,189.36 | -0.54% | 41 |
| Aug 27, 2026 | 8,170.05 | 8,289.00 | 7,981.00 | 8,244.50 | 8,233.80 | 2.88% | 8 |
| Aug 25, 2026 | 7,950.00 | 8,150.00 | 7,950.00 | 8,014.00 | 8,003.60 | -2.57% | 7 |
| Aug 24, 2026 | 8,350.00 | 8,350.00 | 8,225.00 | 8,225.05 | 8,214.38 | -0.91% | 17 |
| Aug 21, 2026 | 8,301.00 | 8,301.00 | 8,301.00 | 8,301.00 | 8,290.23 | -1.04% | 7 |
| Aug 20, 2026 | 8,030.05 | 8,478.95 | 8,030.05 | 8,388.65 | 8,377.76 | 3.18% | 51 |
| Aug 19, 2026 | 8,239.95 | 8,420.00 | 8,100.25 | 8,129.90 | 8,119.35 | 0.78% | 113 |
| Aug 18, 2026 | 8,199.75 | 8,399.90 | 8,000.00 | 8,067.30 | 8,056.83 | -1.32% | 100 |
| Aug 17, 2026 | 7,805.00 | 8,200.00 | 7,805.00 | 8,175.00 | 8,164.39 | 1.34% | 80 |
| Aug 14, 2026 | 8,140.00 | 8,424.00 | 8,050.00 | 8,066.80 | 8,056.33 | -0.24% | 108 |
| Aug 13, 2026 | 8,041.00 | 8,189.00 | 8,010.00 | 8,086.30 | 8,075.81 | 1.05% | 18 |
| Aug 12, 2026 | 8,001.00 | 8,041.00 | 8,000.00 | 8,001.90 | 7,991.51 | -0.10% | 91 |
| Aug 11, 2026 | 8,025.00 | 8,144.00 | 8,010.00 | 8,010.00 | 7,999.60 | - | 24 |
| Aug 10, 2026 | 8,000.10 | 8,144.90 | 8,000.00 | 8,010.30 | 7,999.90 | -0.47% | 184 |
| Aug 7, 2026 | 8,000.05 | 8,099.95 | 7,900.15 | 8,047.90 | 8,037.46 | 0.44% | 96 |
| Aug 6, 2026 | 8,000.00 | 8,035.00 | 7,852.25 | 8,012.95 | 8,002.55 | -0.21% | 308 |
| Aug 5, 2026 | 7,950.00 | 8,199.90 | 7,950.00 | 8,030.20 | 8,019.78 | 1.65% | 39 |
| Aug 4, 2026 | 8,028.00 | 8,028.00 | 7,826.20 | 7,900.00 | 7,889.75 | -1.60% | 24 |
| Aug 3, 2026 | 7,801.00 | 8,051.10 | 7,800.00 | 8,028.40 | 8,017.98 | 0.37% | 64 |
| Jul 31, 2026 | 8,200.05 | 8,200.05 | 7,905.40 | 7,999.00 | 7,988.62 | -0.01% | 29 |
| Jul 30, 2026 | 8,250.00 | 8,350.00 | 7,901.00 | 8,000.00 | 7,989.62 | -0.61% | 130 |
| Jul 29, 2026 | 8,200.05 | 8,200.05 | 7,926.00 | 8,048.70 | 8,038.25 | 1.87% | 54 |
| Jul 28, 2026 | 7,861.00 | 8,150.00 | 7,861.00 | 7,900.60 | 7,890.35 | 0.01% | 110 |